Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,119.55 -1,313.13 (-2.04%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
CBOE NASDAQ 100 Voltility (^VXN)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:15PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 19.95 | 20.01 | 19.19 | 19.33 | 19.33 | - |
| 25 Apr 2024 | 21.14 | 21.61 | 20.28 | 20.37 | 20.37 | - |
| 24 Apr 2024 | 20.27 | 20.66 | 20.07 | 20.43 | 20.43 | - |
| 23 Apr 2024 | 20.92 | 20.92 | 19.78 | 19.84 | 19.84 | - |
| 22 Apr 2024 | 22.24 | 22.33 | 20.90 | 21.11 | 21.11 | - |
| 19 Apr 2024 | 22.57 | 23.34 | 21.78 | 22.95 | 22.95 | - |
| 18 Apr 2024 | 21.73 | 22.36 | 20.89 | 21.64 | 21.64 | - |
| 17 Apr 2024 | 21.86 | 22.82 | 21.40 | 22.21 | 22.21 | - |
| 16 Apr 2024 | 22.89 | 23.21 | 21.39 | 22.01 | 22.01 | - |
| 15 Apr 2024 | 20.25 | 22.86 | 20.02 | 22.84 | 22.84 | - |
| 12 Apr 2024 | 19.78 | 21.63 | 19.34 | 20.39 | 20.39 | - |
| 11 Apr 2024 | 19.24 | 19.77 | 18.40 | 18.40 | 18.40 | - |
| 10 Apr 2024 | 19.25 | 19.50 | 17.24 | 18.99 | 18.99 | - |
| 09 Apr 2024 | 18.76 | 19.89 | 18.56 | 18.56 | 18.56 | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 19.59 | 19.80 | 16.34 | 19.23 | 19.23 | - |
| 04 Apr 2024 | 17.74 | 20.10 | 17.62 | 19.95 | 19.95 | - |
| 03 Apr 2024 | 18.76 | 18.78 | 17.93 | 18.04 | 18.04 | - |
| 02 Apr 2024 | 18.49 | 18.98 | 18.06 | 18.18 | 18.18 | - |
| 01 Apr 2024 | 17.59 | 18.05 | 17.44 | 17.56 | 17.56 | - |
| 28 Mar 2024 | 16.79 | 16.89 | 16.49 | 16.66 | 16.66 | - |
| 27 Mar 2024 | 17.00 | 17.40 | 16.60 | 16.61 | 16.61 | - |
| 26 Mar 2024 | 17.33 | 17.33 | 16.78 | 17.10 | 17.10 | - |
| 25 Mar 2024 | 17.65 | 17.67 | 17.10 | 17.23 | 17.23 | - |
| 22 Mar 2024 | 17.47 | 17.48 | 16.85 | 17.04 | 17.04 | - |
| 21 Mar 2024 | 17.23 | 17.63 | 16.60 | 17.38 | 17.38 | - |
| 20 Mar 2024 | 19.10 | 19.16 | 15.36 | 17.55 | 17.55 | - |
| 19 Mar 2024 | 19.65 | 19.77 | 18.73 | 18.78 | 18.78 | - |
| 18 Mar 2024 | 19.64 | 19.85 | 19.23 | 19.40 | 19.40 | - |
| 15 Mar 2024 | 19.06 | 19.99 | 18.80 | 19.25 | 19.25 | - |
| 14 Mar 2024 | 17.93 | 18.94 | 17.93 | 18.61 | 18.61 | - |
| 13 Mar 2024 | 18.33 | 18.41 | 17.76 | 17.91 | 17.91 | - |
| 12 Mar 2024 | 18.90 | 19.18 | 7.12 | 18.13 | 18.13 | - |
| 11 Mar 2024 | 20.05 | 20.31 | 19.34 | 19.37 | 19.37 | - |
| 08 Mar 2024 | 18.39 | 19.64 | 18.23 | 19.04 | 19.04 | - |
| 07 Mar 2024 | 18.38 | 18.82 | 18.35 | 18.61 | 18.61 | - |
| 06 Mar 2024 | 17.99 | 18.72 | 17.98 | 18.54 | 18.54 | - |
| 05 Mar 2024 | 18.06 | 19.02 | 17.97 | 18.46 | 18.46 | - |
| 04 Mar 2024 | 17.62 | 17.64 | 17.32 | 17.60 | 17.60 | - |
| 01 Mar 2024 | 17.21 | 17.46 | 16.96 | 17.20 | 17.20 | - |
| 29 Feb 2024 | 17.48 | 17.80 | 16.13 | 17.21 | 17.21 | - |
| 28 Feb 2024 | 17.82 | 17.88 | 17.50 | 17.86 | 17.86 | - |
| 27 Feb 2024 | 17.85 | 18.01 | 17.24 | 17.58 | 17.58 | - |
| 26 Feb 2024 | 18.21 | 18.29 | 17.70 | 17.83 | 17.83 | - |
| 23 Feb 2024 | 18.27 | 18.41 | 17.70 | 17.70 | 17.70 | - |
| 22 Feb 2024 | 18.37 | 18.52 | 18.10 | 18.39 | 18.39 | - |
| 21 Feb 2024 | 20.15 | 20.21 | 19.53 | 19.60 | 19.60 | - |
| 20 Feb 2024 | 19.52 | 20.25 | 19.41 | 19.78 | 19.78 | - |
| 16 Feb 2024 | 18.19 | 18.64 | 17.90 | 18.60 | 18.60 | - |
| 15 Feb 2024 | 18.25 | 18.57 | 17.57 | 17.85 | 17.85 | - |
| 14 Feb 2024 | 18.84 | 19.13 | 18.10 | 18.26 | 18.26 | - |
| 13 Feb 2024 | 18.97 | 20.59 | 18.71 | 19.49 | 19.49 | - |
| 12 Feb 2024 | 17.59 | 18.97 | 17.46 | 18.09 | 18.09 | - |
| 09 Feb 2024 | 17.15 | 17.15 | 16.70 | 16.86 | 16.86 | - |
| 08 Feb 2024 | 17.29 | 17.30 | 11.83 | 16.96 | 16.96 | - |
| 07 Feb 2024 | 17.29 | 17.34 | 16.93 | 16.94 | 16.94 | - |
| 06 Feb 2024 | 17.61 | 17.87 | 17.04 | 17.31 | 17.31 | - |
| 05 Feb 2024 | 17.85 | 18.03 | 17.24 | 17.57 | 17.57 | - |
| 02 Feb 2024 | 17.67 | 17.80 | 17.11 | 17.22 | 17.22 | - |
| 01 Feb 2024 | 18.19 | 18.24 | 11.20 | 11.20 | 11.20 | - |
| 31 Jan 2024 | 17.58 | 18.41 | 17.39 | 18.25 | 18.25 | - |
| 30 Jan 2024 | 17.53 | 17.93 | 11.34 | 17.57 | 17.57 | - |
| 29 Jan 2024 | 17.73 | 17.74 | 17.16 | 17.39 | 17.39 | - |
| 26 Jan 2024 | 17.53 | 17.55 | 16.78 | 17.03 | 17.03 | - |
| 25 Jan 2024 | 17.11 | 17.42 | 15.86 | 17.26 | 17.26 | - |
| 24 Jan 2024 | 16.39 | 17.00 | 16.09 | 16.96 | 16.96 | - |
| 23 Jan 2024 | 17.27 | 17.37 | 16.23 | 16.55 | 16.55 | - |
| 22 Jan 2024 | 18.05 | 18.13 | 16.98 | 17.20 | 17.20 | - |
| 19 Jan 2024 | 17.82 | 18.01 | 17.18 | 17.40 | 17.40 | - |
| 18 Jan 2024 | 18.22 | 18.44 | 17.56 | 17.95 | 17.95 | - |
| 17 Jan 2024 | 18.93 | 19.41 | 18.21 | 18.70 | 18.70 | - |
| 16 Jan 2024 | 17.87 | 18.33 | 17.41 | 17.87 | 17.87 | - |
| 12 Jan 2024 | 16.62 | 16.93 | 16.14 | 16.54 | 16.54 | - |
| 11 Jan 2024 | 16.52 | 17.19 | 16.22 | 16.40 | 16.40 | - |
| 10 Jan 2024 | 16.65 | 16.68 | 16.32 | 16.60 | 16.60 | - |
| 09 Jan 2024 | 17.17 | 17.23 | 16.52 | 16.55 | 16.55 | - |
| 08 Jan 2024 | 17.60 | 17.71 | 16.81 | 16.86 | 16.86 | - |
| 05 Jan 2024 | 17.51 | 17.53 | 17.00 | 17.13 | 17.13 | - |
| 04 Jan 2024 | 18.23 | 18.25 | 17.47 | 17.89 | 17.89 | - |
| 03 Jan 2024 | 18.16 | 18.47 | 17.40 | 18.02 | 18.02 | - |
| 02 Jan 2024 | 17.62 | 18.36 | 17.25 | 17.59 | 17.59 | - |
| 29 Dec 2023 | 16.50 | 16.87 | 15.81 | 16.20 | 16.20 | - |
| 28 Dec 2023 | 16.34 | 16.52 | 15.89 | 16.36 | 16.36 | - |
| 27 Dec 2023 | 16.92 | 16.95 | 16.02 | 16.22 | 16.22 | - |
| 26 Dec 2023 | 17.56 | 17.59 | 16.60 | 17.00 | 17.00 | - |
| 22 Dec 2023 | 17.14 | 17.29 | 16.25 | 16.62 | 16.62 | - |
| 21 Dec 2023 | 16.71 | 17.87 | 16.44 | 17.18 | 17.18 | - |
| 20 Dec 2023 | 15.84 | 17.16 | 15.66 | 16.98 | 16.98 | - |
| 19 Dec 2023 | 15.67 | 15.88 | 15.05 | 15.80 | 15.80 | - |
| 18 Dec 2023 | 15.89 | 16.02 | 15.05 | 15.87 | 15.87 | - |
| 15 Dec 2023 | 15.32 | 15.82 | 14.61 | 15.47 | 15.47 | - |
| 14 Dec 2023 | 15.28 | 15.80 | 14.89 | 15.42 | 15.42 | - |
| 13 Dec 2023 | 15.67 | 15.87 | 14.17 | 15.35 | 15.35 | - |
| 12 Dec 2023 | 16.29 | 16.34 | 15.09 | 15.38 | 15.38 | - |
| 11 Dec 2023 | 16.80 | 16.83 | 13.56 | 16.27 | 16.27 | - |
| 08 Dec 2023 | 16.83 | 16.93 | 15.69 | 15.94 | 15.94 | - |
| 07 Dec 2023 | 17.14 | 17.38 | 16.77 | 17.08 | 17.08 | - |
| 06 Dec 2023 | 16.98 | 17.18 | 16.49 | 17.03 | 17.03 | - |
| 05 Dec 2023 | 17.36 | 17.53 | 16.75 | 16.99 | 16.99 | - |
| 04 Dec 2023 | 17.10 | 17.63 | 16.71 | 17.21 | 17.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.